PT Indospring Tbk (IDX:INDS)
Indonesia · Delayed Price · Currency is IDR 266.00
+6.00 (2.31%)
Aug 20, 2026, 4:06 PM WIB
PT Indospring Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 260.00 | 264.00 | 260.00 | 260.00 | - | - | 446,800 |
| Aug 19, 2026 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | -0.76% | 1,701,700 |
| Aug 18, 2026 | 266.00 | 268.00 | 258.00 | 262.00 | 262.00 | -0.76% | 3,240,900 |
| Aug 14, 2026 | 266.00 | 268.00 | 260.00 | 264.00 | 264.00 | -1.49% | 892,600 |
| Aug 13, 2026 | 272.00 | 272.00 | 262.00 | 268.00 | 268.00 | -1.47% | 1,478,500 |
| Aug 12, 2026 | 264.00 | 274.00 | 264.00 | 272.00 | 272.00 | 3.03% | 899,400 |
| Aug 11, 2026 | 278.00 | 278.00 | 260.00 | 264.00 | 264.00 | -4.35% | 1,457,200 |
| Aug 10, 2026 | 278.00 | 280.00 | 274.00 | 276.00 | 276.00 | 0.73% | 1,072,100 |
| Aug 7, 2026 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | -1.44% | 1,088,900 |
| Aug 6, 2026 | 286.00 | 288.00 | 272.00 | 278.00 | 278.00 | -2.80% | 6,090,000 |
| Aug 5, 2026 | 278.00 | 288.00 | 276.00 | 286.00 | 286.00 | 2.88% | 3,039,800 |
| Aug 4, 2026 | 280.00 | 286.00 | 276.00 | 278.00 | 278.00 | -0.71% | 3,228,500 |
| Aug 3, 2026 | 282.00 | 286.00 | 274.00 | 280.00 | 280.00 | - | 4,980,100 |
| Jul 31, 2026 | 276.00 | 286.00 | 274.00 | 280.00 | 280.00 | 2.94% | 2,233,000 |
| Jul 30, 2026 | 268.00 | 274.00 | 268.00 | 272.00 | 272.00 | 0.74% | 790,400 |
| Jul 29, 2026 | 274.00 | 278.00 | 264.00 | 270.00 | 270.00 | -0.74% | 698,500 |
| Jul 28, 2026 | 274.00 | 280.00 | 268.00 | 272.00 | 272.00 | -0.73% | 605,500 |
| Jul 27, 2026 | 276.00 | 284.00 | 266.00 | 274.00 | 274.00 | -0.72% | 1,747,400 |
| Jul 24, 2026 | 286.00 | 286.00 | 272.00 | 276.00 | 276.00 | -3.50% | 1,106,500 |
| Jul 23, 2026 | 284.00 | 294.00 | 280.00 | 286.00 | 286.00 | 0.70% | 2,821,000 |
| Jul 22, 2026 | 284.00 | 294.00 | 280.00 | 284.00 | 284.00 | 1.43% | 2,219,500 |
| Jul 21, 2026 | 266.00 | 308.00 | 262.00 | 280.00 | 280.00 | 6.06% | 12,287,100 |
| Jul 20, 2026 | 262.00 | 266.00 | 260.00 | 264.00 | 264.00 | 0.76% | 1,122,400 |
| Jul 17, 2026 | 262.00 | 266.00 | 258.00 | 262.00 | 262.00 | - | 543,000 |
| Jul 16, 2026 | 266.00 | 268.00 | 260.00 | 262.00 | 262.00 | - | 568,300 |
| Jul 15, 2026 | 264.00 | 268.00 | 262.00 | 262.00 | 262.00 | -0.76% | 1,030,600 |
| Jul 14, 2026 | 262.00 | 268.00 | 260.00 | 264.00 | 264.00 | 0.76% | 721,300 |
| Jul 13, 2026 | 266.00 | 268.00 | 260.00 | 262.00 | 262.00 | -0.76% | 1,298,600 |
| Jul 10, 2026 | 258.00 | 284.00 | 254.00 | 264.00 | 264.00 | 2.33% | 2,995,600 |
| Jul 9, 2026 | 258.00 | 262.00 | 254.00 | 258.00 | 258.00 | - | 540,000 |
| Jul 8, 2026 | 262.00 | 268.00 | 254.00 | 258.00 | 258.00 | -2.27% | 850,200 |
| Jul 7, 2026 | 254.00 | 270.00 | 250.00 | 264.00 | 264.00 | 3.94% | 2,579,600 |
| Jul 6, 2026 | 254.00 | 258.00 | 246.00 | 254.00 | 254.00 | 0.79% | 1,228,800 |
| Jul 3, 2026 | 248.00 | 262.00 | 248.00 | 252.00 | 252.00 | 2.86% | 1,278,500 |
| Jul 2, 2026 | 244.00 | 260.00 | 244.00 | 250.00 | 245.00 | 2.46% | 1,414,100 |
| Jul 1, 2026 | 242.00 | 246.00 | 240.00 | 244.00 | 239.12 | 0.83% | 1,344,000 |
| Jun 30, 2026 | 260.00 | 260.00 | 236.00 | 242.00 | 237.16 | -4.72% | 2,700,500 |
| Jun 29, 2026 | 256.00 | 266.00 | 252.00 | 254.00 | 248.92 | -0.78% | 1,557,500 |
| Jun 26, 2026 | 260.00 | 268.00 | 250.00 | 256.00 | 250.88 | -2.29% | 589,800 |
| Jun 25, 2026 | 256.00 | 270.00 | 250.00 | 262.00 | 256.76 | 2.34% | 853,200 |
| Jun 24, 2026 | 270.00 | 278.00 | 254.00 | 256.00 | 250.88 | -5.19% | 1,014,200 |
| Jun 23, 2026 | 274.00 | 276.00 | 266.00 | 270.00 | 264.60 | -2.17% | 1,458,600 |
| Jun 22, 2026 | 282.00 | 284.00 | 272.00 | 276.00 | 270.48 | -2.13% | 1,788,100 |
| Jun 19, 2026 | 284.00 | 288.00 | 274.00 | 282.00 | 276.36 | -0.70% | 1,346,300 |
| Jun 18, 2026 | 284.00 | 290.00 | 276.00 | 284.00 | 278.32 | - | 1,138,000 |
| Jun 17, 2026 | 284.00 | 294.00 | 280.00 | 284.00 | 278.32 | - | 2,020,400 |
| Jun 15, 2026 | 274.00 | 296.00 | 274.00 | 284.00 | 278.32 | 4.41% | 5,466,400 |
| Jun 12, 2026 | 260.00 | 318.00 | 260.00 | 272.00 | 266.56 | 4.62% | 17,825,400 |
| Jun 11, 2026 | 270.00 | 282.00 | 256.00 | 260.00 | 254.80 | -1.52% | 5,078,600 |
| Jun 10, 2026 | 268.00 | 272.00 | 254.00 | 264.00 | 258.72 | 2.33% | 2,786,700 |